Kinder Morgan Inc (KMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/06/2024	2.192.441	-1,27%	20,07	19,835	20,135	19,845
25/06/2024	2.569.000	-0,05%	20,07	20,01	20,155	20,10
24/06/2024	3.218.132	2,03%	19,74	19,74	20,18	20,11
21/06/2024	15.766.365	-0,46%	19,94	19,635	19,94	19,71
20/06/2024	3.432.728	0,30%	19,70	19,645	19,935	19,80
19/06/2024	2.669.051	0,00%	19,71	19,68	19,86	19,74
18/06/2024	2.669.051	0,77%	19,71	19,68	19,86	19,74
17/06/2024	5.730.308	0,41%	19,56	19,56	19,83	19,67
14/06/2024	3.939.748	1,22%	19,84	19,55	19,7557	20,00
13/06/2024	3.643.720	-0,60%	19,84	19,6997	19,91	19,76
12/06/2024	4.572.407	0,46%	19,73	19,845	20,07	19,88
11/06/2024	3.537.054	-0,05%	19,73	19,6401	19,88	19,79
10/06/2024	4.997.101	0,92%	19,73	19,62	19,875	19,80
07/06/2024	4.098.996	-0,96%	19,73	19,575	19,75	19,62
06/06/2024	4.708.156	0,10%	19,74	19,675	19,84	19,81
05/06/2024	5.295.227	0,74%	19,64	19,53	19,81	19,805
04/06/2024	6.191.558	0,82%	19,38	19,29	19,71	19,66
03/06/2024	7.654.173	0,05%	19,47	19,37	19,54	19,50
31/05/2024	4.413.334	2,58%	19,08	18,99	19,51	19,49
30/05/2024	4.290.357	0,48%	18,92	18,88	19,02	19,00
29/05/2024	3.863.581	-0,84%	18,99	18,83	19,04	18,91
28/05/2024	5.842.512	0,00%	19,18	19,00	19,19	19,07
27/05/2024	2.563.515	0,00%	19,18	19,025	19,20	19,07
24/05/2024	2.563.515	-1,65%	19,18	19,025	19,20	19,07
23/05/2024	5.275.719	-1,60%	19,66	19,05	19,4299	19,08
22/05/2024	4.885.792	-1,77%	19,66	19,2846	19,66	19,39
21/05/2024	4.894.366	-0,50%	19,86	19,72	19,93	19,74
20/05/2024	4.855.636	0,71%	19,65	19,705	19,89	19,84
17/05/2024	5.518.085	0,51%	19,65	19,525	19,79	19,70
16/05/2024	5.459.407	0,31%	19,50	19,50	19,72	19,60
15/05/2024	6.250.712	0,64%	19,19	19,375	19,63	19,535
14/05/2024	6.379.302	1,36%	19,19	19,15	19,45	19,41
13/05/2024	4.955.257	0,37%	19,175	19,05	19,23	19,15
10/05/2024	3.799.909	0,37%	19,16	18,96	19,175	19,08
09/05/2024	3.693.662	1,06%	18,74	18,82	19,03	19,01
08/05/2024	5.379.859	0,21%	18,74	18,66	18,89	18,81
07/05/2024	5.590.938	0,86%	18,61	18,69	18,90	18,77
06/05/2024	5.448.035	0,22%	18,61	18,49	18,77	18,61
03/05/2024	6.370.516	0,60%	18,44	18,385	18,58	18,57
02/05/2024	7.112.013	1,26%	18,44	18,1801	18,5761	18,46
01/05/2024	7.635.599	-0,27%	18,44	18,13	18,41	18,23
30/04/2024	6.833.157	-1,72%	18,44	18,26	18,56	18,28
29/04/2024	5.142.388	1,13%	18,44	18,40	18,95	18,60
26/04/2024	4.422.817	-0,64%	18,79	18,63	18,78	18,68
25/04/2024	7.913.526	-0,05%	18,805	18,63	18,886	18,80
24/04/2024	5.802.760	0,27%	18,805	18,52	18,84	18,81
23/04/2024	6.024.110	-0,32%	18,805	18,69	18,89	18,76
22/04/2024	6.501.159	-0,11%	18,28	18,5725	18,92	18,82
19/04/2024	11.197.604	3,46%	18,28	18,255	18,90	18,84
18/04/2024	12.228.882	2,53%	17,76	17,95	18,3501	18,21
17/04/2024	5.876.249	0,40%	17,76	17,66	17,93	17,76
16/04/2024	6.679.377	-1,56%	18,265	17,61	18,04	17,69
15/04/2024	4.445.416	-0,88%	18,265	17,915	18,335	17,97
12/04/2024	7.888.427	-1,20%	18,40	18,065	18,54	18,13
11/04/2024	6.030.773	0,44%	18,29	18,12	18,37	18,35
10/04/2024	4.453.677	-1,14%	18,37	18,20	18,38	18,27
09/04/2024	3.787.766	0,65%	18,37	18,38	18,50	18,48
08/04/2024	5.480.907	-0,54%	18,455	18,355	18,62	18,36
05/04/2024	4.817.527	0,16%	18,455	18,215	18,495	18,46
04/04/2024	3.735.968	-0,65%	18,64	18,375	18,72	18,43
03/04/2024	5.275.787	0,71%	18,46	18,435	18,565	18,55
02/04/2024	4.711.192	0,05%	18,23	18,30	18,5101	18,42
01/04/2024	5.170.200	0,38%	18,23	18,1712	18,48	18,41
28/03/2024	7.061.989	1,05%	18,23	18,15	18,43	18,34
27/03/2024	3.589.760	1,34%	17,99	17,895	18,17	18,15
26/03/2024	4.202.174	-0,33%	17,99	17,90	18,015	17,91
25/03/2024	7.001.530	-0,50%	18,04	17,89	18,14	17,97
22/03/2024	4.727.298	-0,28%	18,16	18,05	18,22	18,06
21/03/2024	6.423.206	0,44%	18,065	18,01	18,31	18,11
20/03/2024	4.853.837	0,56%	17,67	17,84	18,12	18,03
19/03/2024	6.289.867	1,64%	17,67	17,67	17,94	17,93
18/03/2024	4.719.411	0,23%	17,65	17,515	17,66	17,64
15/03/2024	8.360.239	0,23%	17,85	17,50	17,7899	17,60
14/03/2024	6.938.989	-1,85%	17,85	17,45	17,87	17,56
13/03/2024	5.656.891	-0,28%	17,85	17,86	18,105	17,89
12/03/2024	3.612.607	-0,17%	17,85	17,89	18,02	17,94
11/03/2024	5.720.350	0,79%	17,85	17,755	17,97	17,97
08/03/2024	5.097.105	-0,22%	17,85	17,74	17,93	17,83
07/03/2024	4.885.293	0,28%	17,85	17,82	17,95	17,87
06/03/2024	4.992.808	0,56%	17,60	17,7517	17,92	17,82
05/03/2024	4.824.507	0,85%	17,60	17,58	17,845	17,72
04/03/2024	5.243.504	0,63%	17,45	17,42	17,61	17,57
01/03/2024	5.097.715	0,40%	17,405	17,335	17,50	17,46
29/02/2024	4.878.484	1,40%	17,25	17,185	17,44	17,39
28/02/2024	4.697.208	-0,12%	17,16	17,02	17,258	17,15
27/02/2024	4.744.793	0,23%	17,20	17,05	17,225	17,17
26/02/2024	3.433.071	-0,70%	17,205	17,09	17,32	17,13
23/02/2024	4.221.735	-0,06%	17,24	17,17	17,36	17,25
22/02/2024	5.841.930	-0,92%	17,25	17,1401	17,31	17,26
21/02/2024	5.239.577	2,11%	17,14	17,11	17,44	17,42
20/02/2024	4.501.180	-0,29%	17,12	16,995	17,22	17,06
19/02/2024	4.980.890	0,00%	16,97	16,915	17,18	17,11
16/02/2024	4.980.890	3,26%	16,97	16,915	17,18	17,11
15/02/2024	9.044.916	2,41%	16,54	16,51	17,04	16,97
14/02/2024	6.692.045	0,00%	16,61	16,48	16,645	16,57
13/02/2024	7.394.158	-1,25%	16,605	16,475	16,87	16,57
12/02/2024	5.921.427	1,02%	16,605	16,57	16,84	16,78
09/02/2024	4.614.680	-0,12%	16,61	16,53	16,7201	16,61
08/02/2024	8.950.364	-0,12%	16,635	16,57	16,73	16,63
07/02/2024	8.220.101	-0,24%	16,73	16,52	16,77	16,65